CASwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.30	90.70	88.60	88.90	88.90	0.34%	325,716
May 28, 2026	92.80	94.40	87.80	88.60	88.60	-4.22%	751,779
May 27, 2026	91.40	92.50	90.40	92.50	92.50	1.31%	378,418
May 26, 2026	92.30	93.30	90.10	91.30	91.30	-0.44%	352,238
May 25, 2026	92.30	93.80	91.60	91.70	91.70	0.22%	424,302
May 22, 2026	90.70	91.90	90.70	91.50	91.50	0.66%	441,161
May 21, 2026	89.90	91.40	89.50	90.90	90.90	2.60%	509,153
May 20, 2026	88.90	89.00	87.50	88.60	88.60	1.37%	259,975
May 19, 2026	88.30	90.30	87.00	87.40	87.40	-1.02%	438,532
May 18, 2026	89.30	90.00	87.60	88.30	88.30	-1.12%	458,238
May 15, 2026	90.50	93.50	88.00	89.30	89.30	-0.22%	1,045,089
May 14, 2026	85.00	91.50	85.00	89.50	89.50	7.57%	1,663,861
May 13, 2026	84.00	84.00	82.90	83.20	83.20	-0.83%	237,721
May 12, 2026	84.00	84.70	83.20	83.90	83.90	0.12%	253,156
May 11, 2026	84.40	84.80	82.90	83.80	83.80	-0.83%	347,860
May 8, 2026	84.80	85.50	83.20	84.50	84.50	-0.12%	222,318
May 7, 2026	85.80	85.80	84.30	84.60	84.60	-1.17%	337,405
May 6, 2026	88.00	88.00	84.80	85.60	85.60	-1.95%	447,284
May 5, 2026	84.00	87.30	83.00	87.30	87.30	4.55%	672,664
May 4, 2026	81.80	84.20	81.30	83.50	83.50	3.09%	403,861
Apr 30, 2026	80.60	81.50	80.30	81.00	81.00	-	193,775
Apr 29, 2026	80.20	81.20	79.60	81.00	81.00	1.76%	188,331
Apr 28, 2026	80.00	80.10	79.20	79.60	79.60	-0.50%	123,837
Apr 27, 2026	81.00	81.00	79.00	80.00	80.00	-1.84%	219,872
Apr 24, 2026	81.70	81.70	79.90	81.50	81.50	0.87%	192,677
Apr 23, 2026	84.50	85.00	79.30	80.80	80.80	-2.88%	530,579
Apr 22, 2026	82.60	83.70	79.60	83.20	83.20	1.22%	558,827
Apr 21, 2026	82.70	83.10	81.70	82.20	82.20	0.24%	213,500
Apr 20, 2026	81.70	82.20	81.40	82.00	82.00	0.74%	345,786
Apr 17, 2026	80.60	82.30	80.60	81.40	81.40	0.99%	287,247
Apr 16, 2026	81.20	81.20	80.30	80.60	80.60	-	155,716
Apr 15, 2026	79.70	80.60	79.70	80.60	80.60	1.90%	191,564
Apr 14, 2026	79.10	80.30	78.70	79.10	79.10	0.76%	215,186
Apr 13, 2026	78.10	79.20	78.00	78.50	78.50	-0.51%	171,419
Apr 10, 2026	80.50	81.00	78.50	78.90	78.90	-1.87%	197,300
Apr 9, 2026	80.70	80.70	79.80	80.40	80.40	0.63%	87,340
Apr 8, 2026	78.90	80.30	78.80	79.90	79.90	2.17%	136,899
Apr 7, 2026	78.30	78.30	76.90	78.20	78.20	-	122,705
Apr 2, 2026	80.00	80.00	78.10	78.20	78.20	-2.01%	108,741
Apr 1, 2026	79.20	80.30	78.90	79.80	79.80	2.57%	96,069
Mar 31, 2026	79.50	80.00	77.60	77.80	77.80	-2.38%	245,575
Mar 30, 2026	77.60	79.70	77.60	79.70	79.70	-0.62%	147,159
Mar 27, 2026	78.80	80.20	78.20	80.20	80.20	1.65%	88,385
Mar 26, 2026	80.50	80.90	78.90	78.90	78.90	-1.37%	112,746
Mar 25, 2026	80.20	80.50	79.20	80.00	80.00	1.27%	114,466
Mar 24, 2026	81.00	81.40	78.60	79.00	79.00	-1.25%	167,860
Mar 23, 2026	80.00	82.30	79.80	80.00	80.00	-3.03%	158,955
Mar 20, 2026	81.80	83.40	81.20	82.50	82.50	0.49%	103,104
Mar 19, 2026	81.40	82.80	81.40	82.10	82.10	-0.36%	108,959
Mar 18, 2026	82.30	84.40	82.30	82.40	82.40	0.49%	184,246